Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 4.955 | 5 | 4.95 | 5 | 5 | +0.045 (+0.91%) | 353,427 |
5 Dec 2019 | USD | 4.92 | 4.99 | 4.92 | 4.955 | 4.955 | +0.105 (+2.16%) | 994,922 |
4 Dec 2019 | USD | 4.85 | 4.855 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 1,622,302 |
3 Dec 2019 | USD | 4.885 | 4.915 | 4.885 | 4.89 | 4.89 | 0.0 (0.0%) | 407,172 |
2 Dec 2019 | USD | 4.91 | 4.955 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,165,141 |
29 Nov 2019 | USD | 4.9 | 4.91 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 1,276,245 |
28 Nov 2019 | USD | 4.86 | 4.92 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 316,625 |
27 Nov 2019 | USD | 4.95 | 4.95 | 4.815 | 4.9 | 4.9 | -0.07 (-1.41%) | 517,757 |
26 Nov 2019 | USD | 4.77 | 4.97 | 4.77 | 4.97 | 4.97 | +0.2 (+4.19%) | 2,654,474 |
25 Nov 2019 | USD | 4.82 | 4.84 | 4.77 | 4.77 | 4.77 | -0.05 (-1.04%) | 510,107 |
22 Nov 2019 | USD | 4.8 | 4.825 | 4.8 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,149,813 |
21 Nov 2019 | USD | 4.83 | 4.87 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 456,884 |
20 Nov 2019 | USD | 4.84 | 4.88 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 402,203 |
19 Nov 2019 | USD | 4.84 | 4.86 | 4.8 | 4.82 | 4.82 | -0.015 (-0.31%) | 292,281 |
18 Nov 2019 | USD | 4.855 | 4.905 | 4.835 | 4.835 | 4.835 | -0.015 (-0.31%) | 459,867 |
15 Nov 2019 | USD | 4.83 | 4.93 | 4.83 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,272,273 |
14 Nov 2019 | USD | 4.75 | 4.88 | 4.75 | 4.8 | 4.8 | +0.07 (+1.48%) | 487,221 |
13 Nov 2019 | USD | 4.92 | 4.92 | 4.71 | 4.73 | 4.73 | -0.17 (-3.47%) | 1,525,116 |
12 Nov 2019 | USD | 4.93 | 4.94 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 452,556 |
11 Nov 2019 | USD | 4.9 | 4.945 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 281,656 |
8 Nov 2019 | USD | 4.94 | 4.95 | 4.9 | 4.92 | 4.92 | -0.015 (-0.30%) | 535,357 |
7 Nov 2019 | USD | 4.97 | 4.985 | 4.91 | 4.935 | 4.935 | -0.045 (-0.90%) | 204,497 |
6 Nov 2019 | USD | 4.98 | 4.99 | 4.955 | 4.98 | 4.98 | -0.01 (-0.20%) | 374,286 |
5 Nov 2019 | USD | 4.95 | 5 | 4.94 | 4.99 | 4.99 | +0.04 (+0.81%) | 246,716 |
4 Nov 2019 | USD | 4.9 | 4.96 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 292,982 |
1 Nov 2019 | USD | 4.93 | 4.93 | 4.9 | 4.9 | 4.9 | -0.03 (-0.61%) | 895,051 |
31 Oct 2019 | USD | 4.86 | 4.93 | 4.83 | 4.93 | 4.93 | +0.075 (+1.54%) | 1,371,522 |
30 Oct 2019 | USD | 4.82 | 4.86 | 4.81 | 4.855 | 4.855 | +0.035 (+0.73%) | 352,065 |
29 Oct 2019 | USD | 4.85 | 4.855 | 4.81 | 4.82 | 4.82 | +0.02 (+0.42%) | 643,971 |
28 Oct 2019 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |